Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.69 | 14.71 | 14.15 | 14.33 | 288,105,568 | -0.38(-2.57%) |
Apr 29, 2010 | 14.29 | 14.79 | 14.46 | 14.71 | 220,182,096 | +0.42(+2.92%) |
Apr 28, 2010 | 14.18 | 14.43 | 14.07 | 14.29 | 242,836,080 | +0.25(+1.77%) |
Apr 27, 2010 | 14.39 | 14.61 | 13.99 | 14.04 | 284,190 | -0.47(-3.21%) |
Apr 26, 2010 | 14.80 | 14.82 | 14.49 | 14.51 | 199,857,440 | -0.31(-2.06%) |
Apr 23, 2010 | 14.79 | 14.89 | 14.69 | 14.81 | 180,959,744 | -0.09(-0.59%) |
Apr 22, 2010 | 14.49 | 14.95 | 14.43 | 14.90 | 272,816,032 | +0.21(+1.42%) |
Apr 21, 2010 | 14.69 | 15.20 | 14.55 | 14.69 | 832,109 | -0.27(-1.77%) |
Apr 20, 2010 | 15.10 | 15.13 | 14.82 | 14.96 | 696,720 | +0.18(+1.20%) |
Apr 19, 2010 | 14.80 | 14.99 | 14.36 | 14.78 | 446,291,744 | -0.02(-0.11%) |
Apr 16, 2010 | 15.65 | 15.66 | 14.51 | 14.80 | 733,020,160 | -0.86(-5.49%) |
Apr 15, 2010 | 15.78 | 15.96 | 15.56 | 15.66 | 298,407,872 | +0.06(+0.41%) |
Apr 14, 2010 | 15.00 | 15.61 | 15.21 | 15.59 | 306,602,944 | +0.59(+3.91%) |
Apr 13, 2010 | 14.96 | 15.04 | 14.86 | 15.00 | 141,315,616 | +0.01(+0.05%) |
Apr 12, 2010 | 15.01 | 15.12 | 14.95 | 15.00 | 159,511,136 | +0.06(+0.38%) |
Apr 09, 2010 | 15.12 | 15.15 | 14.87 | 14.94 | 168,581,392 | -0.05(-0.32%) |
Apr 08, 2010 | 14.94 | 15.14 | 14.71 | 14.99 | 204,207,952 | +0.02(+0.16%) |
Apr 07, 2010 | 14.93 | 15.16 | 14.89 | 14.96 | 290,474,176 | +0.10(+0.70%) |
Apr 06, 2010 | 14.59 | 14.90 | 14.55 | 14.86 | 199,298,528 | +0.31(+2.15%) |
Apr 05, 2010 | 14.59 | 14.67 | 14.48 | 14.55 | 134,275,120 | +0.05(+0.33%) |
Apr 01, 2010 | 14.48 | 14.50 | 14.50 | 14.50 | 118,966,152 | +0.15(+1.06%) |
Mar 31, 2010 | 14.22 | 14.45 | 14.20 | 14.35 | 141,878,784 | +0.07(+0.51%) |
Mar 30, 2010 | 14.51 | 14.56 | 14.20 | 14.27 | 179,498,576 | -0.23(-1.55%) |
Mar 29, 2010 | 14.60 | 14.63 | 14.28 | 14.50 | 189,636,624 | +0.11(+0.78%) |
Mar 26, 2010 | 14.45 | 14.65 | 14.26 | 14.39 | 274,958,624 | +0.13(+0.90%) |
Mar 25, 2010 | 14.34 | 14.75 | 14.22 | 14.26 | 391,982,656 | +0.14(+0.97%) |
Mar 24, 2010 | 13.76 | 14.25 | 13.74 | 14.12 | 336,836,160 | +0.35(+2.57%) |
Mar 23, 2010 | 13.73 | 13.84 | 13.61 | 13.77 | 163,151,984 | +0.14(+1.00%) |
Mar 22, 2010 | 13.36 | 13.64 | 13.34 | 13.63 | 141,284,080 | +0.11(+0.83%) |
Mar 19, 2010 | 13.79 | 13.85 | 13.45 | 13.52 | 221,761,536 | -0.21(-1.52%) |
Mar 18, 2010 | 13.90 | 13.92 | 13.65 | 13.73 | 153,962,592 | -0.15(-1.10%) |
Mar 17, 2010 | 13.80 | 13.90 | 13.68 | 13.88 | 167,124,160 | +0.19(+1.41%) |
Mar 16, 2010 | 13.64 | 13.72 | 13.58 | 13.69 | 133,567,624 | +0.14(+1.07%) |
Mar 15, 2010 | 13.44 | 13.58 | 13.40 | 13.54 | 149,679,904 | +0.00(+0.00%) |
Mar 12, 2010 | 13.87 | 13.90 | 13.40 | 13.54 | 213,347,552 | -0.22(-1.58%) |
Mar 11, 2010 | 13.81 | 13.89 | 13.71 | 13.76 | 180,326,288 | +0.01(+0.06%) |
Mar 10, 2010 | 13.67 | 13.94 | 13.65 | 13.75 | 277,152,032 | +0.25(+1.85%) |
Mar 09, 2010 | 13.36 | 13.65 | 13.29 | 13.50 | 208,448,624 | +0.05(+0.36%) |
Mar 08, 2010 | 13.46 | 13.59 | 13.41 | 13.45 | 158,785,360 | +0.03(+0.24%) |
Mar 05, 2010 | 13.28 | 13.46 | 13.22 | 13.42 | 214,606,976 | +0.24(+1.83%) |
Mar 04, 2010 | 13.16 | 13.26 | 12.88 | 13.18 | 196,144,208 | +0.02(+0.18%) |
Mar 03, 2010 | 13.24 | 13.36 | 13.12 | 13.16 | 192,676,448 | -0.06(-0.49%) |
Mar 02, 2010 | 13.41 | 13.49 | 13.16 | 13.22 | 227,775,152 | -0.20(-1.50%) |
Mar 01, 2010 | 13.38 | 13.54 | 13.31 | 13.42 | 212,625,616 | +0.04(+0.30%) |
Feb 26, 2010 | 13.31 | 13.53 | 13.18 | 13.38 | 427,895,424 | +0.09(+0.67%) |
Feb 25, 2010 | 12.89 | 13.31 | 12.81 | 13.29 | 357,313,920 | +0.16(+1.22%) |
Feb 24, 2010 | 12.83 | 13.14 | 12.82 | 13.13 | 238,281,200 | +0.33(+2.57%) |
Feb 23, 2010 | 12.95 | 13.16 | 12.68 | 12.80 | 261,856,832 | -0.22(-1.67%) |
Feb 22, 2010 | 12.82 | 13.17 | 12.82 | 13.02 | 216,255,760 | +0.27(+2.08%) |
Feb 19, 2010 | 12.63 | 12.88 | 12.62 | 12.75 | 269,161,472 | +0.00(+0.00%) |
Feb 18, 2010 | 12.47 | 12.85 | 12.45 | 12.75 | 300,665,952 | +0.18(+1.40%) |
Feb 17, 2010 | 12.33 | 12.75 | 12.25 | 12.58 | 325,363,520 | +0.40(+3.30%) |
Feb 16, 2010 | 11.61 | 12.30 | 11.74 | 12.18 | 255,556,880 | +0.57(+4.91%) |
Feb 12, 2010 | 11.62 | 11.61 | 11.61 | 11.61 | 202,722,816 | -0.14(-1.23%) |
Feb 11, 2010 | 11.78 | 11.89 | 11.68 | 11.75 | 175,488,848 | -0.03(-0.27%) |
Feb 10, 2010 | 11.65 | 11.98 | 11.61 | 11.78 | 218,595,184 | +0.16(+1.38%) |
Feb 09, 2010 | 11.78 | 11.87 | 11.45 | 11.62 | 313,023,936 | -0.19(-1.63%) |
Feb 08, 2010 | 12.00 | 12.02 | 11.61 | 11.81 | 258,805,936 | -0.23(-1.93%) |
Feb 05, 2010 | 11.92 | 12.10 | 11.49 | 12.05 | 370,639,104 | -0.06(-0.47%) |
Feb 04, 2010 | 12.33 | 12.39 | 11.83 | 12.10 | 313,547,808 | -0.47(-3.77%) |
Feb 03, 2010 | 12.51 | 12.69 | 12.47 | 12.58 | 162,791,232 | +0.05(+0.38%) |
Feb 02, 2010 | 12.41 | 12.59 | 12.30 | 12.53 | 213,488,288 | +0.28(+2.26%) |
Feb 01, 2010 | 12.26 | 12.40 | 12.15 | 12.25 | 198,281,520 | +0.06(+0.49%) |
Jan 29, 2010 | 12.44 | 12.49 | 12.12 | 12.19 | 218,064,800 | -0.15(-1.24%) |
Jan 28, 2010 | 12.37 | 12.52 | 12.06 | 12.34 | 289,750,400 | +0.14(+1.19%) |
Jan 27, 2010 | 11.81 | 12.28 | 11.79 | 12.20 | 321,777,440 | +0.34(+2.84%) |
Jan 26, 2010 | 12.00 | 12.18 | 11.82 | 11.86 | 264,175,472 | -0.17(-1.40%) |
Jan 25, 2010 | 12.18 | 12.26 | 11.86 | 12.03 | 326,294,112 | +0.06(+0.54%) |
Jan 22, 2010 | 12.26 | 12.47 | 11.81 | 11.97 | 460,206,912 | -0.46(-3.68%) |
Jan 21, 2010 | 13.22 | 13.38 | 12.21 | 12.42 | 685,743,168 | -0.82(-6.19%) |
Jan 20, 2010 | 13.03 | 13.36 | 13.00 | 13.24 | 359,314,144 | +0.14(+1.04%) |
Jan 19, 2010 | 12.90 | 13.23 | 12.72 | 13.11 | 225,628,176 | +0.05(+0.37%) |
Jan 15, 2010 | 13.36 | 13.06 | 13.06 | 13.06 | 242,936,128 | -0.45(-3.33%) |
Jan 14, 2010 | 13.36 | 13.59 | 13.34 | 13.51 | 177,636,256 | +0.16(+1.20%) |
Jan 13, 2010 | 13.20 | 13.48 | 12.97 | 13.35 | 239,644,160 | +0.21(+1.59%) |
Jan 12, 2010 | 13.43 | 13.45 | 12.99 | 13.14 | 277,984,832 | -0.46(-3.37%) |
Jan 11, 2010 | 13.65 | 13.77 | 13.43 | 13.60 | 209,815,104 | +0.12(+0.89%) |
Jan 08, 2010 | 13.64 | 13.73 | 13.36 | 13.48 | 274,047,520 | -0.12(-0.89%) |
Jan 07, 2010 | 13.40 | 13.80 | 13.26 | 13.60 | 398,906,112 | +0.43(+3.29%) |
Jan 06, 2010 | 13.02 | 13.28 | 12.87 | 13.16 | 255,299,056 | +0.15(+1.17%) |
Jan 05, 2010 | 12.64 | 13.02 | 12.61 | 13.01 | 260,611,776 | +0.41(+3.25%) |
Jan 04, 2010 | 12.24 | 12.65 | 12.14 | 12.60 | 224,925,664 | +0.51(+4.18%) |
Dec 31, 2009 | 12.12 | 12.10 | 12.10 | 12.10 | 117,439,048 | -0.01(-0.07%) |
Dec 30, 2009 | 12.08 | 12.13 | 12.02 | 12.10 | 108,063,088 | -0.04(-0.33%) |
Dec 29, 2009 | 12.29 | 12.31 | 12.13 | 12.14 | 103,282,464 | -0.14(-1.11%) |
Dec 28, 2009 | 12.30 | 12.38 | 12.17 | 12.28 | 127,676,656 | +0.03(+0.26%) |
Dec 24, 2009 | 12.23 | 12.27 | 12.21 | 12.25 | 45,584,480 | +0.05(+0.40%) |
Dec 23, 2009 | 12.42 | 12.42 | 12.17 | 12.20 | 127,023,632 | -0.11(-0.91%) |
Dec 22, 2009 | 12.34 | 12.40 | 12.30 | 12.31 | 129,455,952 | -0.01(-0.06%) |
Dec 21, 2009 | 12.22 | 12.40 | 12.21 | 12.32 | 191,170,736 | +0.25(+2.06%) |
Dec 18, 2009 | 12.06 | 12.25 | 11.95 | 12.07 | 252,590,992 | +0.14(+1.14%) |
Dec 17, 2009 | 12.26 | 12.34 | 11.91 | 11.94 | 334,418,272 | -0.43(-3.44%) |
Dec 16, 2009 | 12.31 | 12.40 | 12.23 | 12.36 | 206,958,608 | +0.16(+1.32%) |
Dec 15, 2009 | 12.41 | 12.46 | 12.17 | 12.20 | 236,579,648 | -0.35(-2.82%) |
Dec 14, 2009 | 12.55 | 12.63 | 12.48 | 12.55 | 159,350,816 | +0.00(+0.00%) |
Dec 11, 2009 | 12.30 | 12.61 | 12.22 | 12.55 | 242,738,512 | +0.34(+2.76%) |
Dec 10, 2009 | 12.51 | 12.57 | 12.12 | 12.22 | 317,194,112 | -0.14(-1.17%) |
Dec 09, 2009 | 12.38 | 12.51 | 12.25 | 12.36 | 247,963,520 | -0.02(-0.13%) |
Dec 08, 2009 | 12.63 | 12.74 | 12.34 | 12.38 | 388,530,848 | -0.39(-3.02%) |
Dec 07, 2009 | 13.08 | 13.08 | 12.71 | 12.76 | 361,925,856 | -0.31(-2.40%) |
Dec 04, 2009 | 12.66 | 13.17 | 12.55 | 13.08 | 1,527,026,304 | +0.42(+3.30%) |
Dec 03, 2009 | 12.57 | 13.44 | 12.59 | 12.66 | 807,946,176 | +0.09(+0.70%) |
Dec 02, 2009 | 12.71 | 12.71 | 12.48 | 12.57 | 156,111,264 | -0.20(-1.57%) |
Dec 01, 2009 | 12.88 | 12.92 | 12.59 | 12.77 | 178,186,576 | +0.04(+0.32%) |
Nov 30, 2009 | 12.52 | 12.76 | 12.48 | 12.73 | 161,661,424 | +0.31(+2.46%) |
Nov 27, 2009 | 12.30 | 12.66 | 12.21 | 12.42 | 120,414,840 | -0.39(-3.01%) |
Nov 25, 2009 | 13.02 | 13.07 | 12.77 | 12.81 | 121,333,040 | -0.09(-0.69%) |
Nov 24, 2009 | 13.02 | 13.10 | 12.84 | 12.90 | 146,779,120 | -0.18(-1.41%) |
Nov 23, 2009 | 13.08 | 13.23 | 12.99 | 13.08 | 171,966,912 | +0.16(+1.24%) |
Nov 20, 2009 | 12.87 | 13.00 | 12.83 | 12.92 | 159,780,624 | +0.01(+0.06%) |
Nov 19, 2009 | 13.04 | 13.23 | 12.87 | 12.91 | 197,621,680 | -0.22(-1.65%) |
Nov 18, 2009 | 12.75 | 13.16 | 12.75 | 13.13 | 223,503,152 | +0.47(+3.68%) |
Nov 17, 2009 | 12.70 | 12.71 | 12.52 | 12.67 | 137,699,760 | -0.08(-0.63%) |
Nov 16, 2009 | 12.98 | 13.06 | 12.66 | 12.75 | 191,709,616 | -0.09(-0.69%) |
Nov 13, 2009 | 12.96 | 13.00 | 12.73 | 12.83 | 155,790,848 | -0.06(-0.50%) |
Nov 12, 2009 | 13.14 | 13.31 | 12.84 | 12.90 | 191,698,880 | -0.30(-2.25%) |
Nov 11, 2009 | 13.04 | 13.35 | 13.01 | 13.20 | 229,681,312 | +0.32(+2.50%) |
Nov 10, 2009 | 12.73 | 13.01 | 12.63 | 12.87 | 243,442,752 | +0.21(+1.65%) |
Nov 09, 2009 | 12.28 | 12.71 | 12.16 | 12.67 | 212,145,904 | +0.58(+4.78%) |
Nov 06, 2009 | 12.00 | 12.24 | 11.92 | 12.09 | 189,622,592 | +0.23(+1.96%) |
Nov 05, 2009 | 11.98 | 12.18 | 11.82 | 11.85 | 194,918,144 | +0.05(+0.41%) |
Nov 04, 2009 | 12.19 | 12.25 | 11.81 | 11.81 | 248,562,096 | -0.08(-0.68%) |
Nov 03, 2009 | 11.45 | 11.99 | 11.41 | 11.89 | 234,034,128 | +0.14(+1.16%) |
Nov 02, 2009 | 11.93 | 12.23 | 11.34 | 11.75 | 383,281,280 | +0.04(+0.34%) |
Oct 30, 2009 | 12.61 | 12.63 | 11.65 | 11.71 | 383,079,552 | -0.92(-7.31%) |
Oct 29, 2009 | 12.22 | 12.67 | 12.11 | 12.63 | 252,385,360 | +0.58(+4.80%) |
Oct 28, 2009 | 12.39 | 12.41 | 12.05 | 12.06 | 264,968,464 | -0.35(-2.85%) |
Oct 27, 2009 | 12.39 | 12.48 | 12.06 | 12.41 | 336,858,432 | +0.04(+0.33%) |
Oct 26, 2009 | 12.98 | 13.01 | 12.10 | 12.37 | 468,269,152 | -0.66(-5.06%) |
Oct 23, 2009 | 13.03 | 13.07 | 12.91 | 13.03 | 226,486,704 | -0.24(-1.82%) |
Oct 22, 2009 | 13.29 | 13.39 | 12.89 | 13.27 | 292,269,248 | +0.01(+0.06%) |
Oct 21, 2009 | 13.65 | 13.79 | 13.22 | 13.26 | 272,805,120 | -0.40(-2.94%) |
Oct 20, 2009 | 13.87 | 13.92 | 13.66 | 13.66 | 210,615,952 | -0.12(-0.87%) |
Oct 19, 2009 | 13.87 | 14.08 | 13.77 | 13.78 | 193,830,832 | -0.08(-0.58%) |
Oct 16, 2009 | 14.54 | 14.05 | 13.70 | 13.86 | 419,360,512 | -0.67(-4.64%) |
Oct 15, 2009 | 14.72 | 15.34 | 14.36 | 14.54 | 263,575,344 | -0.39(-2.64%) |
Oct 14, 2009 | 14.76 | 14.97 | 14.59 | 14.93 | 285,635,680 | +0.63(+4.38%) |
Oct 13, 2009 | 14.41 | 14.46 | 14.04 | 14.30 | 186,925,216 | -0.18(-1.22%) |
Oct 12, 2009 | 14.09 | 14.48 | 14.06 | 14.48 | 173,936,992 | +0.43(+3.03%) |
Oct 09, 2009 | 13.92 | 14.10 | 13.84 | 14.06 | 108,948,600 | +0.14(+0.98%) |
Oct 08, 2009 | 14.11 | 14.13 | 13.84 | 13.92 | 171,168,144 | -0.02(-0.12%) |
Oct 07, 2009 | 13.72 | 13.93 | 13.69 | 13.93 | 190,163,360 | +0.28(+2.06%) |
Oct 06, 2009 | 13.82 | 13.95 | 13.42 | 13.65 | 243,583,136 | +0.03(+0.24%) |
Oct 05, 2009 | 13.39 | 13.63 | 13.29 | 13.62 | 193,035,968 | +0.50(+3.79%) |
Oct 02, 2009 | 12.77 | 13.24 | 12.55 | 13.12 | 281,764,992 | +0.10(+0.80%) |
Oct 01, 2009 | 13.62 | 13.78 | 13.00 | 13.02 | 308,071,776 | -0.57(-4.20%) |
Sep 30, 2009 | 13.86 | 13.90 | 13.46 | 13.59 | 230,999,968 | -0.19(-1.40%) |
Sep 29, 2009 | 13.95 | 14.08 | 13.71 | 13.78 | 155,437,344 | +0.31(+2.26%) |
Sep 28, 2009 | 13.42 | 13.84 | 13.37 | 13.48 | 160,322,272 | +0.14(+1.08%) |
Sep 25, 2009 | 13.61 | 13.72 | 13.25 | 13.33 | 201,209,456 | -0.31(-2.24%) |
Sep 24, 2009 | 14.10 | 14.22 | 13.50 | 13.64 | 275,258,304 | -0.42(-2.97%) |
Sep 23, 2009 | 14.26 | 14.51 | 14.05 | 14.06 | 246,757,584 | -0.09(-0.63%) |
Sep 22, 2009 | 14.20 | 14.52 | 14.09 | 14.14 | 197,231,424 | +0.29(+2.09%) |
Sep 21, 2009 | 13.97 | 14.01 | 13.80 | 13.85 | 159,075,488 | -0.31(-2.16%) |
Sep 18, 2009 | 14.24 | 14.27 | 14.06 | 14.16 | 199,897,792 | +0.31(+2.20%) |
Sep 17, 2009 | 13.90 | 14.26 | 13.81 | 13.85 | 264,884,784 | +0.19(+1.37%) |
Sep 16, 2009 | 13.57 | 13.89 | 13.52 | 13.67 | 241,044,432 | +0.18(+1.35%) |
Sep 15, 2009 | 13.65 | 13.79 | 13.46 | 13.49 | 197,051,872 | -0.16(-1.18%) |
Sep 14, 2009 | 13.40 | 13.73 | 13.26 | 13.65 | 201,629,552 | +0.02(+0.12%) |
Sep 11, 2009 | 13.85 | 13.89 | 13.61 | 13.63 | 174,030,544 | -0.20(-1.45%) |
Sep 10, 2009 | 13.62 | 13.85 | 13.41 | 13.83 | 217,946,864 | +0.14(+1.06%) |
Sep 09, 2009 | 13.67 | 13.81 | 13.58 | 13.69 | 193,761,632 | +0.02(+0.12%) |
Sep 08, 2009 | 14.02 | 14.06 | 13.64 | 13.67 | 202,977,216 | -0.06(-0.41%) |
Sep 04, 2009 | 13.71 | 13.85 | 13.59 | 13.73 | 216,104,608 | +0.20(+1.48%) |
Sep 03, 2009 | 13.32 | 13.57 | 13.26 | 13.53 | 219,341,024 | +0.46(+3.50%) |
Sep 02, 2009 | 12.97 | 13.44 | 12.87 | 13.07 | 284,861,920 | -0.14(-1.09%) |
Sep 01, 2009 | 14.22 | 14.34 | 13.18 | 13.21 | 415,928,704 | -0.92(-6.49%) |
Aug 31, 2009 | 14.11 | 14.38 | 14.02 | 14.13 | 198,607,696 | -0.31(-2.17%) |
Aug 28, 2009 | 14.54 | 14.66 | 14.28 | 14.44 | 234,150,640 | +0.05(+0.33%) |
Aug 27, 2009 | 14.26 | 14.44 | 14.13 | 14.39 | 219,333,184 | +0.10(+0.73%) |
Aug 26, 2009 | 14.26 | 14.41 | 14.09 | 14.29 | 253,280,320 | +0.03(+0.23%) |
Aug 25, 2009 | 14.10 | 14.46 | 14.10 | 14.26 | 296,201,952 | +0.32(+2.31%) |
Aug 24, 2009 | 14.30 | 14.62 | 13.92 | 13.93 | 393,324,320 | -0.09(-0.63%) |
Aug 21, 2009 | 14.02 | 14.14 | 13.90 | 14.02 | 294,582,080 | +0.26(+1.87%) |
Aug 20, 2009 | 13.57 | 13.81 | 13.55 | 13.77 | 228,508,688 | +0.31(+2.33%) |
Aug 19, 2009 | 13.33 | 13.68 | 13.28 | 13.45 | 246,967,200 | -0.12(-0.89%) |
Aug 18, 2009 | 13.48 | 13.72 | 13.44 | 13.57 | 252,180,224 | +0.26(+1.99%) |
Aug 17, 2009 | 13.28 | 13.56 | 13.17 | 13.31 | 384,869,920 | -0.66(-4.72%) |
Aug 14, 2009 | 13.64 | 14.03 | 13.31 | 13.97 | 376,588,352 | +0.31(+2.29%) |
Aug 13, 2009 | 13.38 | 13.65 | 13.04 | 13.65 | 419,387,168 | +0.86(+6.72%) |
Aug 12, 2009 | 12.47 | 12.99 | 12.37 | 12.79 | 388,118,048 | +0.06(+0.51%) |
Aug 11, 2009 | 13.41 | 13.53 | 12.69 | 12.73 | 404,652,800 | -0.67(-4.98%) |
Aug 10, 2009 | 13.10 | 13.57 | 12.98 | 13.40 | 299,133,152 | +0.21(+1.58%) |
Aug 07, 2009 | 13.64 | 13.77 | 13.06 | 13.19 | 475,878,688 | -0.22(-1.68%) |
Aug 06, 2009 | 13.85 | 13.93 | 13.16 | 13.41 | 574,210,112 | +0.03(+0.24%) |
Aug 05, 2009 | 12.87 | 13.51 | 12.72 | 13.38 | 607,328,768 | +0.89(+7.12%) |
Aug 04, 2009 | 12.20 | 12.83 | 12.09 | 12.49 | 448,700,384 | +0.19(+1.58%) |
Aug 03, 2009 | 12.24 | 12.55 | 11.90 | 12.30 | 581,723,712 | +0.42(+3.52%) |
Jul 31, 2009 | 11.32 | 11.88 | 11.26 | 11.88 | 466,055,136 | +0.66(+5.87%) |
Jul 30, 2009 | 11.14 | 11.36 | 11.08 | 11.22 | 358,484,352 | +0.36(+3.33%) |
Jul 29, 2009 | 10.63 | 11.04 | 10.63 | 10.86 | 321,847,712 | +0.14(+1.35%) |
Jul 28, 2009 | 10.40 | 10.79 | 10.37 | 10.71 | 300,262,400 | +0.27(+2.62%) |
Jul 27, 2009 | 10.16 | 10.55 | 10.05 | 10.44 | 299,754,208 | +0.39(+3.92%) |
Jul 24, 2009 | 10.14 | 10.26 | 9.855 | 10.05 | 232,774,832 | -0.14(-1.42%) |
Jul 23, 2009 | 9.919 | 10.34 | 9.799 | 10.19 | 354,773,856 | +0.37(+3.76%) |
Jul 22, 2009 | 9.606 | 10.02 | 9.582 | 9.823 | 308,256,992 | +0.03(+0.33%) |
Jul 21, 2009 | 9.863 | 9.959 | 9.582 | 9.791 | 321,294,848 | -0.04(-0.41%) |
Jul 20, 2009 | 10.30 | 10.33 | 9.734 | 9.831 | 473,308,288 | -0.52(-5.04%) |
Jul 17, 2009 | 10.58 | 10.82 | 10.25 | 10.35 | 569,030,208 | -0.22(-2.13%) |
Jul 16, 2009 | 10.60 | 10.79 | 10.46 | 10.58 | 382,289,312 | -0.20(-1.86%) |
Jul 15, 2009 | 10.63 | 10.94 | 10.52 | 10.78 | 461,678,080 | +0.41(+3.95%) |
Jul 14, 2009 | 10.61 | 10.63 | 10.27 | 10.37 | 337,464,480 | -0.06(-0.62%) |
Jul 13, 2009 | 9.935 | 10.43 | 9.855 | 10.43 | 487,021,280 | +0.89(+9.34%) |
Jul 10, 2009 | 9.534 | 9.606 | 9.301 | 9.542 | 264,311,456 | -0.07(-0.75%) |
Jul 09, 2009 | 9.718 | 9.839 | 9.509 | 9.614 | 339,300,576 | +0.10(+1.10%) |
Jul 08, 2009 | 9.791 | 9.871 | 9.052 | 9.509 | 709,616,960 | -0.27(-2.71%) |
Jul 07, 2009 | 9.758 | 9.935 | 9.598 | 9.774 | 342,523,552 | +0.02(+0.16%) |
Jul 06, 2009 | 10.02 | 10.11 | 9.509 | 9.758 | 469,841,984 | -0.39(-3.88%) |
Jul 02, 2009 | 10.27 | 10.48 | 10.14 | 10.15 | 268,159,488 | -0.33(-3.14%) |
Jul 01, 2009 | 10.66 | 10.80 | 10.47 | 10.48 | 302,440,000 | -0.12(-1.14%) |
Jun 30, 2009 | 10.65 | 10.83 | 10.39 | 10.60 | 380,745,184 | +0.01(+0.08%) |
Jun 29, 2009 | 10.27 | 10.59 | 10.06 | 10.59 | 413,958,816 | +0.35(+3.45%) |
Jun 26, 2009 | 9.911 | 10.26 | 9.855 | 10.24 | 425,605,856 | +0.32(+3.24%) |
Jun 25, 2009 | 9.718 | 9.927 | 9.686 | 9.919 | 410,849,440 | +0.00(+0.00%) |
Jun 24, 2009 | 9.999 | 10.18 | 9.783 | 9.919 | 415,435,200 | +0.10(+0.98%) |
Jun 23, 2009 | 9.726 | 9.991 | 9.582 | 9.823 | 445,858,880 | +0.23(+2.43%) |
Jun 22, 2009 | 10.34 | 10.48 | 9.590 | 9.590 | 539,011,264 | -1.03(-9.68%) |
Jun 19, 2009 | 10.52 | 10.72 | 10.30 | 10.62 | 540,318,784 | +0.26(+2.48%) |
Jun 18, 2009 | 9.959 | 10.40 | 9.911 | 10.36 | 423,819,744 | +0.48(+4.88%) |
Jun 17, 2009 | 10.22 | 10.25 | 9.654 | 9.879 | 552,034,432 | -0.35(-3.38%) |
Jun 16, 2009 | 10.76 | 10.76 | 10.22 | 10.22 | 460,788,256 | -0.60(-5.53%) |
Jun 15, 2009 | 10.94 | 11.00 | 10.57 | 10.82 | 429,194,720 | -0.20(-1.79%) |
Jun 12, 2009 | 10.68 | 11.19 | 10.63 | 11.02 | 558,163,520 | +0.60(+5.78%) |
Jun 11, 2009 | 9.799 | 10.62 | 9.791 | 10.42 | 656,762,048 | +0.80(+8.26%) |
Jun 10, 2009 | 9.734 | 9.919 | 9.582 | 9.622 | 408,427,616 | -0.06(-0.66%) |
Jun 09, 2009 | 9.750 | 9.758 | 9.582 | 9.686 | 252,422,128 | +0.00(+0.00%) |
Jun 08, 2009 | 9.694 | 9.783 | 9.477 | 9.686 | 306,679,040 | +0.16(+1.69%) |
Jun 05, 2009 | 9.831 | 9.903 | 9.525 | 9.525 | 460,391,296 | -0.01(-0.08%) |
Jun 04, 2009 | 9.132 | 9.534 | 8.995 | 9.534 | 393,233,696 | +0.53(+5.89%) |
Jun 03, 2009 | 8.987 | 9.268 | 8.947 | 9.003 | 293,986,528 | +0.02(+0.18%) |
Jun 02, 2009 | 8.987 | 9.317 | 8.915 | 8.987 | 387,309,696 | -0.02(-0.18%) |
Jun 01, 2009 | 9.164 | 9.437 | 9.003 | 9.003 | 435,773,088 | -0.05(-0.53%) |
May 29, 2009 | 9.228 | 9.236 | 8.811 | 9.052 | 461,449,760 | -0.02(-0.27%) |
May 28, 2009 | 8.762 | 9.076 | 8.489 | 9.076 | 577,370,624 | +0.31(+3.57%) |
May 27, 2009 | 9.092 | 9.268 | 8.762 | 8.762 | 672,215,680 | -0.06(-0.64%) |
May 26, 2009 | 8.754 | 9.052 | 8.682 | 8.819 | 616,399,360 | -0.07(-0.81%) |
May 22, 2009 | 9.317 | 9.357 | 8.634 | 8.891 | 625,586,816 | -0.27(-2.98%) |
May 21, 2009 | 9.196 | 9.614 | 8.995 | 9.164 | 728,382,912 | -0.06(-0.70%) |
May 20, 2009 | 9.598 | 9.831 | 9.003 | 9.228 | 1,491,686,528 | +0.19(+2.13%) |
May 19, 2009 | 9.598 | 9.831 | 9.036 | 9.036 | 611,486,464 | -0.39(-4.09%) |
May 18, 2009 | 9.277 | 9.718 | 9.252 | 9.421 | 683,722,496 | +0.85(+9.93%) |
May 15, 2009 | 9.108 | 9.341 | 8.497 | 8.570 | 403,560,256 | -0.51(-5.66%) |
May 14, 2009 | 8.690 | 9.293 | 8.522 | 9.084 | 548,225,024 | +0.24(+2.72%) |
May 13, 2009 | 9.582 | 9.598 | 8.843 | 8.843 | 486,300,736 | -0.95(-9.68%) |
May 12, 2009 | 10.63 | 10.67 | 9.734 | 9.791 | 512,706,752 | -0.60(-5.80%) |
May 11, 2009 | 10.92 | 11.20 | 10.39 | 10.39 | 510,804,064 | -0.99(-8.68%) |
May 08, 2009 | 11.43 | 11.74 | 10.88 | 11.38 | 848,284,992 | -0.37(-3.14%) |
May 07, 2009 | 11.85 | 12.10 | 10.26 | 11.75 | 1,168,064,896 | +1.56(+15.29%) |
May 06, 2009 | 8.706 | 10.32 | 9.244 | 10.19 | 1,148,539,648 | +1.49(+17.07%) |
May 05, 2009 | 8.248 | 8.931 | 8.112 | 8.706 | 685,739,264 | +0.37(+4.43%) |
May 04, 2009 | 7.140 | 8.393 | 7.084 | 8.337 | 724,076,928 | +1.35(+19.31%) |